stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,193600,395942410,4935,4935,4935,4935,1138
20231027,193500,395942410,4935,4935,4935,4935,0
20231027,193400,395942410,4935,4935,4935,4935,0
20231027,193300,395942410,4935,4935,4935,4935,0
20231027,193200,395942410,4935,4935,4935,4935,0
20231027,193100,395942410,4935,4935,4935,4935,0
20231027,193000,395942410,4935,4935,4935,4935,0
20231027,192900,395942410,4935,4935,4935,4935,0
20231027,192800,395942410,4935,4935,4935,4935,0
20231027,192700,395942410,4935,4935,4935,4935,0
20231027,192600,395942410,4935,4935,4935,4935,0
20231027,192500,395942410,4935,4935,4935,4935,0
20231027,192400,395942410,4935,4935,4935,4935,0
20231027,192300,395942410,4935,4935,4935,4935,0
20231027,192200,395942410,4935,4935,4935,4935,0
20231027,192100,395942410,4935,4935,4935,4935,0
20231027,192000,395942410,4935,4935,4935,4935,0
20231027,191900,395942410,4935,4935,4935,4935,0
20231027,191800,395942410,4935,4935,4935,4935,0
20231027,191700,395942410,4935,4935,4935,4935,0
20231027,191600,395942410,4935,4935,4935,4935,0
20231027,191500,395942410,4935,4935,4935,4935,0
20231027,191400,395942410,4935,4935,4935,4935,0
20231027,191300,395942410,4935,4935,4935,4935,0
20231027,191200,395942410,4935,4935,4935,4935,0
20231027,191100,395942410,4935,4935,4935,4935,0
20231027,191000,395942410,4935,4935,4935,4935,0
20231027,190900,395942410,4935,4935,4935,4935,0
20231027,190800,395942410,4935,4935,4935,4935,0
20231027,190700,395942410,4935,4935,4935,4935,0
20231027,190600,395942410,4935,4935,4935,4935,1138
20231027,190500,395942410,4935,4935,4935,4935,0
20231027,190400,395942410,4935,4935,4935,4935,0
20231027,190300,395942410,4935,4935,4935,4935,0
20231027,190200,395942410,4935,4935,4935,4935,0
20231027,190100,395942410,4935,4935,4935,4935,0
20231027,190000,395942410,4935,4935,4935,4935,0
20231027,185900,395942410,4935,4935,4935,4935,0
20231027,185800,395942410,4935,4935,4935,4935,0
20231027,185700,395942410,4935,4935,4935,4935,0
20231027,185600,395942410,4935,4935,4935,4935,0
20231027,185500,395942410,4935,4935,4935,4935,0
20231027,185400,395942410,4935,4935,4935,4935,0
20231027,185300,395942410,4935,4935,4935,4935,0
20231027,185200,395942410,4935,4935,4935,4935,0
20231027,185100,395942410,4935,4935,4935,4935,0
20231027,185000,395942410,4935,4935,4935,4935,0
20231027,184900,395942410,4935,4935,4935,4935,0
20231027,184800,395942410,4935,4935,4935,4935,0
20231027,184700,395942410,4935,4935,4935,4935,0
20231027,184600,395942410,4935,4935,4935,4935,0
20231027,184500,395942410,4935,4935,4935,4935,0
20231027,184400,395942410,4935,4935,4935,4935,0
20231027,184300,395942410,4935,4935,4935,4935,0
20231027,184200,395942410,4935,4935,4935,4935,0
20231027,184100,395942410,4935,4935,4935,4935,0
20231027,184000,395942410,4935,4935,4935,4935,0
20231027,183900,395942410,4935,4935,4935,4935,0
20231027,183800,395942410,4935,4935,4935,4935,0
20231027,183700,395942410,4935,4935,4935,4935,0
20231027,183600,395942410,4935,4935,4935,4935,1138
20231027,183500,395942410,4935,4935,4935,4935,0
20231027,183400,395942410,4935,4935,4935,4935,0
20231027,183300,395942410,4935,4935,4935,4935,0
20231027,183200,395942410,4935,4935,4935,4935,0
20231027,183100,395942410,4935,4935,4935,4935,0
20231027,183000,395942410,4935,4935,4935,4935,0
20231027,182900,395942410,4935,4935,4935,4935,0
20231027,182800,395942410,4935,4935,4935,4935,0
20231027,182700,395942410,4935,4935,4935,4935,0
20231027,182600,395942410,4935,4935,4935,4935,0
20231027,182500,395942410,4935,4935,4935,4935,0
20231027,182400,395942410,4935,4935,4935,4935,0
20231027,182300,395942410,4935,4935,4935,4935,0
20231027,182200,395942410,4935,4935,4935,4935,0
20231027,182100,395942410,4935,4935,4935,4935,0
20231027,182000,395942410,4935,4935,4935,4935,0
20231027,181900,395942410,4935,4935,4935,4935,0
20231027,181800,395942410,4935,4935,4935,4935,0
20231027,181700,395942410,4935,4935,4935,4935,0
20231027,181600,395942410,4935,4935,4935,4935,0
20231027,181500,395942410,4935,4935,4935,4935,0
20231027,181400,395942410,4935,4935,4935,4935,0
20231027,181300,395942410,4935,4935,4935,4935,0
20231027,181200,395942410,4935,4935,4935,4935,0
20231027,181100,395942410,4935,4935,4935,4935,0
20231027,181000,395942410,4935,4935,4935,4935,0
20231027,180900,395942410,4935,4935,4935,4935,0
20231027,180800,395942410,4935,4935,4935,4935,0
20231027,180700,395942410,4935,4935,4935,4935,0
20231027,180600,395942410,4935,4935,4935,4935,1138
20231027,180500,395942410,4935,4935,4935,4935,0
20231027,180400,395942410,4935,4935,4935,4935,0
20231027,180300,395942410,4935,4935,4935,4935,0
20231027,180200,395942410,4935,4935,4935,4935,0
20231027,180100,395942410,4935,4935,4935,4935,0
20231027,180000,395942410,4935,4935,4935,4935,0
20231027,175900,395942410,4935,4935,4935,4935,0
20231027,175800,395942410,4935,4935,4935,4935,0
20231027,175700,395942410,4935,4935,4935,4935,0
20231027,175600,395942410,4935,4935,4935,4935,0
20231027,175500,395942410,4935,4935,4935,4935,0
20231027,175400,395942410,4935,4935,4935,4935,0
20231027,175300,395942410,4935,4935,4935,4935,0
20231027,175200,395942410,4935,4935,4935,4935,0
20231027,175100,395942410,4935,4935,4935,4935,0
20231027,175000,395942410,4935,4935,4935,4935,0
20231027,174900,395942410,4935,4935,4935,4935,0
20231027,174800,395942410,4935,4935,4935,4935,0
20231027,174700,395942410,4935,4935,4935,4935,0
20231027,174600,395942410,4935,4935,4935,4935,0
20231027,174500,395942410,4935,4935,4935,4935,0
20231027,174400,395942410,4935,4935,4935,4935,0
20231027,174300,395942410,4935,4935,4935,4935,0
20231027,174200,395942410,4935,4935,4935,4935,0
20231027,174100,395942410,4935,4935,4935,4935,0
20231027,174000,395942410,4935,4935,4935,4935,0
20231027,173900,395942410,4935,4935,4935,4935,0
20231027,173800,395942410,4935,4935,4935,4935,0
20231027,173700,395942410,4935,4935,4935,4935,0
20231027,173600,395942410,4935,4935,4935,4935,1138
20231027,173500,395942410,4935,4935,4935,4935,0
20231027,173400,395942410,4935,4935,4935,4935,0
20231027,173300,395942410,4935,4935,4935,4935,0
20231027,173200,395942410,4935,4935,4935,4935,0
20231027,173100,395942410,4935,4935,4935,4935,0
20231027,173000,395942410,4935,4935,4935,4935,0
20231027,172900,395942410,4935,4935,4935,4935,0
20231027,172800,395942410,4935,4935,4935,4935,0
20231027,172700,395942410,4935,4935,4935,4935,0
20231027,172600,395942410,4935,4935,4935,4935,0
20231027,172500,395942410,4935,4935,4935,4935,0
20231027,172400,395942410,4935,4935,4935,4935,0
20231027,172300,395942410,4935,4935,4935,4935,0
20231027,172200,395942410,4935,4935,4935,4935,0
20231027,172100,395942410,4935,4935,4935,4935,0
20231027,172000,395942410,4935,4935,4935,4935,0
20231027,171900,395942410,4935,4935,4935,4935,0
20231027,171800,395942410,4935,4935,4935,4935,0
20231027,171700,395942410,4935,4935,4935,4935,0
20231027,171600,395942410,4935,4935,4935,4935,0
20231027,171500,395942410,4935,4935,4935,4935,0
20231027,171400,395942410,4935,4935,4935,4935,0
20231027,171300,395942410,4935,4935,4935,4935,0
20231027,171200,395942410,4935,4935,4935,4935,0
20231027,171100,395942410,4935,4935,4935,4935,0
20231027,171000,395942410,4935,4935,4935,4935,0
20231027,170900,395942410,4935,4935,4935,4935,0
20231027,170800,395942410,4935,4935,4935,4935,0
20231027,170700,395942410,4935,4935,4935,4935,0
20231027,170600,395942410,4935,4935,4935,4935,1138
20231027,170500,395942410,4935,4935,4935,4935,0
20231027,170400,395942410,4935,4935,4935,4935,0
20231027,170300,395942410,4935,4935,4935,4935,0
20231027,170200,395942410,4935,4935,4935,4935,0
20231027,170100,395942410,4935,4935,4935,4935,0
20231027,170000,395942410,4935,4935,4935,4935,0
20231027,165900,395942410,4935,4935,4935,4935,0
20231027,165800,395942410,4935,4935,4935,4935,0
20231027,165700,395942410,4935,4935,4935,4935,0
20231027,165600,395942410,4935,4935,4935,4935,0
20231027,165500,395942410,4935,4935,4935,4935,0
20231027,165400,395942410,4935,4935,4935,4935,0
20231027,165300,395942410,4935,4935,4935,4935,0
20231027,165200,395942410,4935,4935,4935,4935,0
20231027,165100,395942410,4935,4935,4935,4935,0
20231027,165000,395942410,4935,4935,4935,4935,0
20231027,164900,395942410,4935,4935,4935,4935,0
20231027,164800,395942410,4935,4935,4935,4935,0
20231027,164700,395942410,4935,4935,4935,4935,0
20231027,164600,395942410,4935,4935,4935,4935,0
20231027,164500,395942410,4935,4935,4935,4935,0
20231027,164400,395942410,4935,4935,4935,4935,0
20231027,164300,395942410,4935,4935,4935,4935,0
20231027,164200,395942410,4935,4935,4935,4935,0
20231027,164100,395942410,4935,4935,4935,4935,0
20231027,164000,395942410,4935,4935,4935,4935,0
20231027,163900,395942410,4935,4935,4935,4935,0
20231027,163800,395942410,4935,4935,4935,4935,0
20231027,163700,395942410,4935,4935,4935,4935,0
20231027,163600,395942410,4935,4935,4935,4935,1138
20231027,163500,395942410,4935,4935,4935,4935,0
20231027,163400,395942410,4935,4935,4935,4935,0
20231027,163300,395942410,4935,4935,4935,4935,0
20231027,163200,395942410,4935,4935,4935,4935,0
20231027,163100,395942410,4935,4935,4935,4935,0
20231027,163000,395942410,4935,4935,4935,4935,0
20231027,162900,395942410,4935,4935,4935,4935,0
20231027,162800,395942410,4935,4935,4935,4935,0
20231027,162700,395942410,4935,4935,4935,4935,0
20231027,162600,395942410,4935,4935,4935,4935,0
20231027,162500,395942410,4935,4935,4935,4935,0
20231027,162400,395942410,4935,4935,4935,4935,0
20231027,162300,395942410,4935,4935,4935,4935,0
20231027,162200,395942410,4935,4935,4935,4935,0
20231027,162100,395942410,4935,4935,4935,4935,0
20231027,162000,395942410,4935,4935,4935,4935,0
20231027,161900,395942410,4935,4935,4935,4935,0
20231027,161800,395942410,4935,4935,4935,4935,0
20231027,161700,395942410,4935,4935,4935,4935,0
20231027,161600,395942410,4935,4935,4935,4935,0
20231027,161500,395942410,4935,4935,4935,4935,0
20231027,161400,395942410,4935,4935,4935,4935,0
20231027,161300,395942410,4935,4935,4935,4935,0
20231027,161200,395942410,4935,4935,4935,4935,0
20231027,161100,395942410,4935,4935,4935,4935,0
20231027,161000,395942410,4935,4935,4935,4935,0
20231027,160900,395942410,4935,4935,4935,4935,0
20231027,160800,395942410,4935,4935,4935,4935,0
20231027,160700,395942410,4935,4935,4935,4935,0
20231027,160600,395942410,4935,4935,4935,4935,1138
20231027,160500,395942410,4935,4935,4935,4935,0
20231027,160400,395942410,4935,4935,4935,4935,0
20231027,160300,395942410,4935,4935,4935,4935,0
20231027,160200,395942410,4935,4935,4935,4935,0
20231027,160100,395942410,4935,4935,4935,4935,0
20231027,160000,395942410,4935,4935,4935,4935,0
20231027,155900,395942410,4935,4935,4935,4935,0
20231027,155800,395942410,4935,4935,4935,4935,0
20231027,155700,395942410,4935,4935,4935,4935,0
20231027,155600,395942410,4935,4935,4935,4935,0
20231027,155500,395942410,4935,4935,4935,4935,0
20231027,155400,395942410,4935,4935,4935,4935,0
20231027,155300,395942410,4935,4935,4935,4935,0
20231027,155200,395942410,4935,4935,4935,4935,0
20231027,155100,395942410,4935,4935,4935,4935,0
20231027,155000,395942410,4935,4935,4935,4935,0
20231027,154900,395942410,4935,4935,4935,4935,0
20231027,154800,395942410,4935,4935,4935,4935,0
20231027,154700,395942410,4935,4935,4935,4935,0
20231027,154600,395942410,4935,4935,4935,4935,0
20231027,154500,395942410,4935,4935,4935,4935,0
20231027,154400,395942410,4935,4935,4935,4935,0
20231027,154300,395942410,4935,4935,4935,4935,0
20231027,154200,395942410,4935,4935,4935,4935,0
20231027,154100,395942410,4935,4935,4935,4935,0
20231027,154000,395942410,4935,4935,4935,4935,0
20231027,153900,395942410,4935,4935,4935,4935,0
20231027,153800,395942410,4935,4935,4935,4935,0
20231027,153700,395942410,4935,4935,4935,4935,0
20231027,153600,395942410,4935,4935,4935,4935,1138
20231027,153500,395942410,4935,4935,4935,4935,0
20231027,153400,395942410,4935,4935,4935,4935,0
20231027,153300,395942410,4935,4935,4935,4935,0
20231027,153200,395942410,4935,4935,4935,4935,0
20231027,153100,395942410,4935,4935,4935,4935,0
20231027,153000,395942410,4935,4935,4935,4935,1138
20231027,152900,390326380,4935,4935,4935,4935,0
20231027,152800,390326380,4935,4935,4935,4935,0
20231027,152700,390326380,4935,4935,4935,4935,0
20231027,152600,390326380,4935,4935,4935,4935,0
20231027,152500,390326380,4935,4935,4935,4935,0
20231027,152400,390326380,4935,4935,4935,4935,0
20231027,152300,390326380,4935,4935,4935,4935,0
20231027,152200,390326380,4935,4935,4935,4935,0
20231027,152100,390326380,4935,4935,4935,4935,0
20231027,152000,390326380,4935,4935,4935,4935,0
20231027,151900,390326380,4935,4935,4935,4935,1000
20231027,151800,385391380,4935,4935,4935,4935,0
20231027,151700,385391380,4935,4935,4935,4935,0
20231027,151600,385391380,4935,4945,4945,4935,2257
20231027,151500,374249040,4940,4940,4940,4940,193
20231027,151400,373295620,4945,4945,4945,4945,307
20231027,151300,371777505,4945,4945,4945,4945,9
20231027,151200,371733000,4935,4940,4940,4935,223
20231027,151100,370632490,4945,4945,4945,4945,13
20231027,151000,370568205,4945,4945,4945,4945,1
20231027,150900,370563260,4945,4945,4945,4945,116
20231027,150800,369989640,4945,4945,4945,4945,18
20231027,150700,369900630,4945,4950,4950,4945,10
20231027,150600,369851135,4960,4960,4960,4960,0
20231027,150500,369851135,4960,4960,4960,4960,300
20231027,150400,368363135,4965,4945,4965,4945,1272
20231027,150300,362058940,4950,4945,4950,4945,20
20231027,150200,361960035,4945,4945,4945,4945,181
20231027,150100,361064990,4945,4945,4945,4945,119
20231027,150000,360476535,4945,4945,4945,4945,0
20231027,145900,360476535,4945,4945,4945,4945,0
20231027,145800,360476535,4945,4945,4945,4945,0
20231027,145700,360476535,4945,4945,4945,4945,0
20231027,145600,360476535,4945,4945,4945,4945,0
20231027,145500,360476535,4945,4945,4945,4945,0
20231027,145400,360476535,4945,4945,4945,4945,0
20231027,145300,360476535,4945,4945,4945,4945,0
20231027,145200,360476535,4945,4945,4945,4945,16
20231027,145100,360397415,4950,4950,4950,4950,1
20231027,145000,360392465,4950,4945,4950,4945,6
20231027,144900,360362790,4935,4940,4940,4935,354
20231027,144800,358614265,4940,4940,4940,4940,1
20231027,144700,358609325,4940,4940,4940,4940,0
20231027,144600,358609325,4940,4940,4940,4940,8
20231027,144500,358569805,4945,4940,4945,4940,111
20231027,144400,358021460,4945,4945,4945,4945,1
20231027,144300,358016515,4940,4940,4940,4940,155
20231027,144200,357250815,4940,4940,4940,4940,845
20231027,144100,353076515,4945,4945,4945,4945,390
20231027,144000,351147965,4950,4950,4950,4950,111
20231027,143900,350598515,4950,4950,4950,4950,0
20231027,143800,350598515,4950,4950,4950,4950,500
20231027,143700,348123515,4950,4950,4950,4950,0
20231027,143600,348123515,4950,4940,4955,4940,3400
20231027,143500,331300495,4925,4925,4925,4925,0
20231027,143400,331300495,4925,4960,4960,4925,8000
20231027,143300,291804105,4970,4970,4970,4970,68
20231027,143200,291466145,4970,4960,4970,4960,1002
20231027,143100,286489705,4965,4955,4965,4955,702
20231027,143000,283004835,4960,4950,4960,4950,1476
20231027,142900,275691395,4945,4940,4945,4940,2069
20231027,142800,265465535,4940,4940,4940,4940,456
20231027,142700,263212895,4940,4940,4940,4940,575
20231027,142600,260372395,4950,4925,4950,4920,777
20231027,142500,256540480,4925,4925,4950,4925,7635
20231027,142400,218859460,4915,4920,4920,4915,1600
20231027,142300,210992875,4930,4930,4930,4930,0
20231027,142200,210992875,4930,4930,4930,4930,440
20231027,142100,208823675,4925,4920,4925,4920,614
20231027,142000,205801295,4915,4915,4915,4915,0
20231027,141900,205801295,4915,4915,4915,4915,383
20231027,141800,203918850,4915,4915,4915,4915,0
20231027,141700,203918850,4915,4915,4915,4915,44
20231027,141600,203702590,4920,4920,4920,4920,0
20231027,141500,203702590,4920,4920,4920,4920,0
20231027,141400,203702590,4920,4920,4920,4920,4
20231027,141300,203682910,4915,4915,4915,4915,0
20231027,141200,203682910,4915,4915,4915,4915,1
20231027,141100,203677995,4920,4920,4920,4920,0
20231027,141000,203677995,4920,4920,4920,4920,0
20231027,140900,203677995,4920,4920,4920,4920,0
20231027,140800,203677995,4920,4920,4920,4920,0
20231027,140700,203677995,4920,4920,4920,4920,0
20231027,140600,203677995,4920,4915,4920,4915,200
20231027,140500,202694990,4910,4900,4910,4900,362
20231027,140400,200920850,4905,4910,4910,4905,407
20231027,140300,198923010,4905,4905,4910,4905,31
20231027,140200,198770940,4905,4905,4905,4905,342
20231027,140100,197093430,4910,4905,4910,4905,336
20231027,140000,195445345,4905,4905,4905,4905,120
20231027,135900,194856745,4905,4905,4905,4905,28
20231027,135800,194719405,4905,4905,4905,4905,0
20231027,135700,194719405,4905,4905,4905,4905,300
20231027,135600,193247905,4900,4900,4900,4900,127
20231027,135500,192625605,4895,4895,4895,4895,0
20231027,135400,192625605,4895,4900,4900,4895,242
20231027,135300,191441005,4900,4900,4900,4900,0
20231027,135200,191441005,4900,4900,4900,4900,0
20231027,135100,191441005,4900,4900,4900,4900,0
20231027,135000,191441005,4900,4900,4900,4900,0
20231027,134900,191441005,4900,4900,4900,4900,0
20231027,134800,191441005,4900,4900,4900,4900,0
20231027,134700,191441005,4900,4900,4900,4900,0
20231027,134600,191441005,4900,4900,4900,4900,0
20231027,134500,191441005,4900,4900,4900,4900,0
20231027,134400,191441005,4900,4900,4900,4900,0
20231027,134300,191441005,4900,4900,4900,4900,0
20231027,134200,191441005,4900,4900,4900,4900,300
20231027,134100,189971005,4910,4910,4910,4910,0
20231027,134000,189971005,4910,4910,4910,4910,0
20231027,133900,189971005,4910,4910,4910,4910,0
20231027,133800,189971005,4910,4910,4910,4910,0
20231027,133700,189971005,4910,4910,4910,4910,0
20231027,133600,189971005,4910,4910,4910,4910,0
20231027,133500,189971005,4910,4910,4910,4910,0
20231027,133400,189971005,4910,4910,4910,4910,0
20231027,133300,189971005,4910,4910,4910,4910,0
20231027,133200,189971005,4910,4910,4910,4910,0
20231027,133100,189971005,4910,4910,4910,4910,0
20231027,133000,189971005,4910,4910,4910,4910,0
20231027,132900,189971005,4910,4910,4910,4910,0
20231027,132800,189971005,4910,4910,4910,4910,0
20231027,132700,189971005,4910,4910,4910,4910,0
20231027,132600,189971005,4910,4910,4910,4910,0
20231027,132500,189971005,4910,4910,4910,4910,0
20231027,132400,189971005,4910,4910,4910,4910,0
20231027,132300,189971005,4910,4910,4910,4910,0
20231027,132200,189971005,4910,4910,4910,4910,0
20231027,132100,189971005,4910,4910,4910,4910,0
20231027,132000,189971005,4910,4910,4910,4910,0
20231027,131900,189971005,4910,4890,4910,4890,2
20231027,131800,189961205,4885,4885,4885,4885,0
20231027,131700,189961205,4885,4885,4885,4885,0
20231027,131600,189961205,4885,4885,4885,4885,0
20231027,131500,189961205,4885,4885,4885,4885,4
20231027,131400,189941665,4915,4885,4915,4885,317
20231027,131300,188383925,4885,4880,4885,4880,388
20231027,131200,186489415,4880,4880,4880,4880,0
20231027,131100,186489415,4880,4870,4880,4870,55
20231027,131000,186221555,4875,4875,4875,4875,0
20231027,130900,186221555,4875,4875,4875,4875,0
20231027,130800,186221555,4875,4875,4875,4875,0
20231027,130700,186221555,4875,4875,4875,4875,0
20231027,130600,186221555,4875,4875,4875,4875,0
20231027,130500,186221555,4875,4875,4875,4875,0
20231027,130400,186221555,4875,4880,4880,4875,230
20231027,130300,185100180,4885,4885,4885,4885,0
20231027,130200,185100180,4885,4885,4885,4885,0
20231027,130100,185100180,4885,4885,4885,4885,0
20231027,130000,185100180,4885,4885,4885,4885,2
20231027,125900,185090410,4880,4880,4880,4880,0
20231027,125800,185090410,4880,4880,4880,4880,0
20231027,125700,185090410,4880,4880,4880,4880,0
20231027,125600,185090410,4880,4880,4880,4880,0
20231027,125500,185090410,4880,4880,4880,4880,0
20231027,125400,185090410,4880,4880,4880,4880,0
20231027,125300,185090410,4880,4880,4880,4880,37
20231027,125200,184909850,4880,4885,4885,4880,570
20231027,125100,182126405,4885,4890,4890,4885,1550
20231027,125000,174548605,4895,4895,4895,4895,0
20231027,124900,174548605,4895,4895,4895,4895,100
20231027,124800,174059105,4900,4900,4900,4900,0
20231027,124700,174059105,4900,4900,4900,4900,0
20231027,124600,174059105,4900,4900,4900,4900,130
20231027,124500,173422105,4900,4915,4915,4900,600
20231027,124400,170477595,4905,4905,4905,4905,250
20231027,124300,169251345,4905,4905,4905,4905,0
20231027,124200,169251345,4905,4905,4905,4905,0
20231027,124100,169251345,4905,4905,4905,4905,127
20231027,124000,168628410,4910,4915,4915,4910,501
20231027,123900,166167700,4920,4920,4920,4920,0
20231027,123800,166167700,4920,4920,4920,4920,0
20231027,123700,166167700,4920,4920,4920,4920,0
20231027,123600,166167700,4920,4920,4920,4920,0
20231027,123500,166167700,4920,4920,4920,4920,0
20231027,123400,166167700,4920,4920,4920,4920,0
20231027,123300,166167700,4920,4925,4925,4920,311
20231027,123200,164636080,4920,4920,4920,4920,0
20231027,123100,164636080,4920,4920,4920,4920,45
20231027,123000,164414680,4920,4920,4920,4920,0
20231027,122900,164414680,4920,4920,4920,4920,0
20231027,122800,164414680,4920,4920,4920,4920,200
20231027,122700,163430680,4925,4925,4925,4925,0
20231027,122600,163430680,4925,4925,4925,4925,0
20231027,122500,163430680,4925,4925,4925,4925,0
20231027,122400,163430680,4925,4925,4925,4925,0
20231027,122300,163430680,4925,4925,4925,4925,1
20231027,122200,163425755,4930,4930,4930,4930,0
20231027,122100,163425755,4930,4930,4930,4930,0
20231027,122000,163425755,4930,4930,4930,4930,1
20231027,121900,163420825,4940,4940,4940,4940,0
20231027,121800,163420825,4940,4940,4940,4940,0
20231027,121700,163420825,4940,4940,4940,4940,300
20231027,121600,161938825,4945,4945,4945,4945,0
20231027,121500,161938825,4945,4945,4945,4945,0
20231027,121400,161938825,4945,4945,4945,4945,0
20231027,121300,161938825,4945,4945,4945,4945,0
20231027,121200,161938825,4945,4945,4945,4945,0
20231027,121100,161938825,4945,4940,4945,4940,215
20231027,121000,160875725,4940,4940,4940,4940,0
20231027,120900,160875725,4940,4940,4940,4940,0
20231027,120800,160875725,4940,4940,4940,4940,0
20231027,120700,160875725,4940,4940,4940,4940,0
20231027,120600,160875725,4940,4940,4940,4940,202
20231027,120500,159877845,4940,4940,4940,4940,0
20231027,120400,159877845,4940,4940,4940,4940,0
20231027,120300,159877845,4940,4940,4940,4940,0
20231027,120200,159877845,4940,4940,4940,4940,163
20231027,120100,159072625,4940,4940,4940,4940,137
20231027,120000,158395845,4940,4940,4940,4940,0
20231027,115900,158395845,4940,4940,4940,4940,1
20231027,115800,158390905,4940,4945,4945,4940,200
20231027,115700,157402880,4945,4945,4945,4945,6
20231027,115600,157373210,4945,4945,4945,4945,0
20231027,115500,157373210,4945,4945,4945,4945,1
20231027,115400,157368265,4945,4945,4945,4945,4
20231027,115300,157348485,4945,4945,4945,4945,0
20231027,115200,157348485,4945,4945,4945,4945,0
20231027,115100,157348485,4945,4945,4945,4945,0
20231027,115000,157348485,4945,4945,4945,4945,1
20231027,114900,157343540,4940,4940,4940,4940,106
20231027,114800,156819900,4940,4940,4940,4940,0
20231027,114700,156819900,4940,4940,4940,4940,0
20231027,114600,156819900,4940,4940,4940,4940,0
20231027,114500,156819900,4940,4935,4940,4935,329
20231027,114400,155196080,4940,4940,4940,4940,54
20231027,114300,154929320,4940,4940,4940,4940,0
20231027,114200,154929320,4940,4940,4940,4940,0
20231027,114100,154929320,4940,4940,4940,4940,0
20231027,114000,154929320,4940,4940,4940,4940,164
20231027,113900,154119160,4940,4940,4940,4940,411
20231027,113800,152088820,4935,4935,4935,4935,0
20231027,113700,152088820,4935,4935,4935,4935,197
20231027,113600,151116625,4935,4935,4935,4935,515
20231027,113500,148575100,4935,4935,4935,4935,595
20231027,113400,145638775,4935,4935,4935,4935,726
20231027,113300,142055965,4930,4930,4930,4930,9
20231027,113200,142011595,4930,4925,4930,4925,2880
20231027,113100,127822345,4925,4925,4925,4925,3025
20231027,113000,112924220,4925,4925,4925,4925,0
20231027,112900,112924220,4925,4925,4925,4925,0
20231027,112800,112924220,4925,4925,4925,4925,0
20231027,112700,112924220,4925,4925,4925,4925,0
20231027,112600,112924220,4925,4925,4925,4925,0
20231027,112500,112924220,4925,4925,4925,4925,0
20231027,112400,112924220,4925,4925,4925,4925,0
20231027,112300,112924220,4925,4925,4925,4925,0
20231027,112200,112924220,4925,4925,4925,4925,0
20231027,112100,112924220,4925,4925,4925,4925,0
20231027,112000,112924220,4925,4925,4925,4925,101
20231027,111900,112426795,4920,4920,4920,4920,94
20231027,111800,111964315,4920,4920,4920,4920,101
20231027,111700,111467395,4920,4920,4920,4920,0
20231027,111600,111467395,4920,4920,4920,4920,0
20231027,111500,111467395,4920,4920,4920,4920,0
20231027,111400,111467395,4920,4920,4920,4920,0
20231027,111300,111467395,4920,4920,4920,4920,0
20231027,111200,111467395,4920,4915,4920,4915,2
20231027,111100,111457560,4920,4920,4920,4920,0
20231027,111000,111457560,4920,4920,4920,4920,0
20231027,110900,111457560,4920,4920,4920,4920,300
20231027,110800,109981560,4920,4920,4920,4920,0
20231027,110700,109981560,4920,4920,4920,4920,200
20231027,110600,108997560,4920,4920,4920,4920,0
20231027,110500,108997560,4920,4920,4920,4910,331
20231027,110400,107369280,4910,4910,4910,4910,157
20231027,110300,106598410,4925,4925,4925,4925,0
20231027,110200,106598410,4925,4925,4925,4925,0
20231027,110100,106598410,4925,4925,4925,4925,0
20231027,110000,106598410,4925,4920,4925,4920,301
20231027,105900,105117485,4920,4920,4920,4920,1
20231027,105800,105112565,4915,4915,4915,4915,59
20231027,105700,104822580,4920,4925,4925,4920,66
20231027,105600,104497780,4910,4910,4910,4910,435
20231027,105500,102361930,4910,4910,4910,4910,0
20231027,105400,102361930,4910,4910,4910,4910,0
20231027,105300,102361930,4910,4910,4910,4910,0
20231027,105200,102361930,4910,4910,4910,4910,0
20231027,105100,102361930,4910,4910,4910,4910,0
20231027,105000,102361930,4910,4910,4910,4910,0
20231027,104900,102361930,4910,4910,4910,4910,301
20231027,104800,100884020,4885,4885,4885,4885,1
20231027,104700,100879135,4910,4910,4910,4910,25
20231027,104600,100756385,4910,4910,4910,4910,50
20231027,104500,100510885,4910,4910,4910,4880,400
20231027,104400,98552665,4905,4905,4905,4905,300
20231027,104300,97081165,4905,4905,4905,4905,1
20231027,104200,97076260,4905,4905,4905,4905,0
20231027,104100,97076260,4905,4905,4905,4905,0
20231027,104000,97076260,4905,4905,4905,4905,1
20231027,103900,97071355,4905,4905,4905,4905,1
20231027,103800,97066450,4905,4905,4905,4905,0
20231027,103700,97066450,4905,4905,4905,4905,10
20231027,103600,97017400,4900,4900,4900,4900,0
20231027,103500,97017400,4900,4900,4900,4900,300
20231027,103400,95547400,4890,4890,4890,4890,0
20231027,103300,95547400,4890,4890,4890,4890,1
20231027,103200,95542510,4905,4905,4905,4905,1
20231027,103100,95537605,4890,4890,4890,4890,4
20231027,103000,95518045,4890,4890,4890,4890,163
20231027,102900,94720975,4895,4925,4925,4890,25
20231027,102800,94598500,4900,4890,4900,4890,1216
20231027,102700,88651110,4885,4880,4885,4880,5067
20231027,102600,63922645,4880,4880,4880,4880,0
20231027,102500,63922645,4880,4880,4880,4880,842
20231027,102400,59813685,4880,4880,4880,4880,0
20231027,102300,59813685,4880,4875,4880,4875,181
20231027,102200,58931305,4875,4875,4875,4875,130
20231027,102100,58297555,4875,4875,4875,4875,0
20231027,102000,58297555,4875,4875,4875,4875,0
20231027,101900,58297555,4875,4865,4875,4865,457
20231027,101800,56070470,4870,4870,4870,4870,0
20231027,101700,56070470,4870,4870,4870,4870,0
20231027,101600,56070470,4870,4870,4870,4870,1
20231027,101500,56065600,4865,4865,4865,4865,200
20231027,101400,55092600,4865,4870,4870,4865,320
20231027,101300,53534300,4870,4870,4870,4870,0
20231027,101200,53534300,4870,4870,4870,4870,0
20231027,101100,53534300,4870,4870,4870,4870,1
20231027,101000,53529430,4865,4865,4865,4865,9
20231027,100900,53485645,4860,4860,4860,4860,19
20231027,100800,53393305,4860,4860,4860,4860,1
20231027,100700,53388445,4865,4865,4865,4865,0
20231027,100600,53388445,4865,4865,4865,4865,2
20231027,100500,53378715,4865,4865,4865,4865,0
20231027,100400,53378715,4865,4865,4865,4865,0
20231027,100300,53378715,4865,4865,4865,4865,0
20231027,100200,53378715,4865,4865,4865,4865,10
20231027,100100,53330065,4870,4870,4870,4870,1
20231027,100000,53325195,4865,4865,4865,4865,5
20231027,095900,53300870,4855,4855,4855,4855,0
20231027,095800,53300870,4855,4855,4855,4855,107
20231027,095700,52781385,4880,4880,4880,4880,0
20231027,095600,52781385,4880,4880,4880,4880,0
20231027,095500,52781385,4880,4875,4880,4875,12
20231027,095400,52722880,4870,4850,4870,4850,280
20231027,095300,51360730,4850,4865,4870,4850,2590
20231027,095200,38760700,4860,4860,4860,4860,345
20231027,095100,37084000,4860,4860,4860,4860,30
20231027,095000,36938200,4860,4860,4860,4860,224
20231027,094900,35849560,4855,4855,4855,4855,0
20231027,094800,35849560,4855,4855,4855,4855,0
20231027,094700,35849560,4855,4855,4855,4855,3
20231027,094600,35834995,4855,4855,4855,4855,5
20231027,094500,35810720,4860,4860,4860,4860,0
20231027,094400,35810720,4860,4865,4865,4860,2
20231027,094300,35800995,4860,4865,4865,4860,11
20231027,094200,35747530,4860,4860,4860,4860,11
20231027,094100,35694070,4860,4860,4860,4860,0
20231027,094000,35694070,4860,4860,4860,4860,0
20231027,093900,35694070,4860,4860,4860,4860,0
20231027,093800,35694070,4860,4860,4865,4860,21
20231027,093700,35592005,4865,4865,4865,4865,0
20231027,093600,35592005,4865,4865,4865,4865,0
20231027,093500,35592005,4865,4865,4865,4865,0
20231027,093400,35592005,4865,4865,4865,4865,1
20231027,093300,35587140,4865,4865,4865,4865,3
20231027,093200,35572545,4865,4855,4865,4850,1385
20231027,093100,28855270,4865,4865,4865,4865,20
20231027,093000,28757970,4865,4865,4865,4865,0
20231027,092900,28757970,4865,4865,4865,4865,0
20231027,092800,28757970,4865,4865,4865,4865,1
20231027,092700,28753105,4865,4865,4865,4865,0
20231027,092600,28753105,4865,4865,4865,4865,0
20231027,092500,28753105,4865,4850,4865,4850,11
20231027,092400,28699740,4865,4865,4865,4865,0
20231027,092300,28699740,4865,4865,4865,4865,0
20231027,092200,28699740,4865,4855,4865,4855,147
20231027,092100,27985325,4860,4860,4860,4860,10
20231027,092000,27936725,4865,4865,4865,4865,0
20231027,091900,27936725,4865,4865,4865,4865,15
20231027,091800,27863750,4865,4865,4865,4865,0
20231027,091700,27863750,4865,4865,4865,4865,0
20231027,091600,27863750,4865,4865,4865,4865,1
20231027,091500,27858885,4850,4855,4855,4850,999
20231027,091400,23013445,4865,4865,4865,4865,0
20231027,091300,23013445,4865,4855,4865,4855,51
20231027,091200,22765830,4865,4865,4865,4860,369
20231027,091100,20971200,4865,4865,4865,4865,47
20231027,091000,20742545,4860,4855,4860,4855,26
20231027,090900,20616190,4850,4840,4850,4840,311
20231027,090800,19110425,4840,4830,4840,4830,132
20231027,090700,18472445,4840,4835,4840,4830,2675
20231027,090600,5551185,4835,4840,4840,4835,143
20231027,090500,4859295,4890,4850,4890,4850,2
20231027,090400,4849555,4850,4870,4870,4850,37
20231027,090300,4669480,4900,4900,4900,4900,0
20231027,090200,4669480,4900,4875,4900,4875,418
20231027,090100,2628620,4880,4850,4880,4850,295
20231027,090000,1197840,4830,4830,4830,4830,248